Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.350	8.350	8.070	8.240	8.218	8,502,200
2026-01-19	8.000	8.350	7.900	8.290	8.267	11,125,300
2026-01-16	8.300	8.340	7.970	8.040	8.018	14,245,100
2026-01-15	8.300	8.540	8.100	8.190	8.168	13,519,001
2026-01-14	8.630	8.710	8.220	8.350	8.327	19,049,872
2026-01-13	8.910	9.010	8.590	8.600	8.577	12,894,263
2026-01-12	8.590	9.150	8.590	8.880	8.856	22,304,927
2026-01-09	8.820	8.820	8.480	8.570	8.547	17,977,501
2026-01-08	8.600	8.880	8.530	8.830	8.806	18,977,901
2026-01-07	8.490	8.750	8.440	8.590	8.567	18,433,527
2026-01-06	8.190	8.420	8.160	8.400	8.377	12,010,480
2026-01-05	8.050	8.290	8.040	8.160	8.138	8,878,110
2025-12-31	8.050	8.280	7.930	8.080	8.058	9,248,410
2025-12-30	8.340	8.340	8.040	8.050	8.028	10,163,900
2025-12-29	8.310	8.420	8.180	8.340	8.317	10,277,590
2025-12-26	8.490	8.570	8.330	8.350	8.327	10,634,500
2025-12-25	8.410	8.580	8.300	8.470	8.447	15,158,200
2025-12-24	8.300	8.440	8.130	8.400	8.377	16,629,000
2025-12-23	8.150	8.590	8.140	8.380	8.357	26,185,700
2025-12-22	8.050	8.120	8.000	8.090	8.068	5,777,600
2025-12-19	8.000	8.250	7.970	8.050	8.028	8,841,000
2025-12-18	7.970	8.080	7.840	7.950	7.928	5,681,123
2025-12-17	8.100	8.140	7.800	7.970	7.948	10,148,711
2025-12-16	8.220	8.250	8.020	8.120	8.098	7,823,300
2025-12-15	8.000	8.250	8.000	8.220	8.198	9,407,223
2025-12-12	8.150	8.190	7.990	8.030	8.008	8,271,700
2025-12-11	8.140	8.350	8.080	8.150	8.128	13,573,500
2025-12-10	7.950	8.110	7.930	8.070	8.048	8,251,500
2025-12-09	8.030	8.080	7.930	7.980	7.958	5,467,100
2025-12-08	8.050	8.080	7.970	8.020	7.998	6,288,101
2025-12-05	7.890	8.100	7.800	8.040	8.018	7,938,300
2025-12-04	8.100	8.130	7.870	7.880	7.859	9,654,800
2025-12-03	8.180	8.250	8.050	8.090	8.068	8,040,500
2025-12-02	8.200	8.210	8.050	8.180	8.158	8,847,200
2025-12-01	8.190	8.270	8.150	8.200	8.178	8,363,900
2025-11-28	8.100	8.260	8.050	8.220	8.198	9,860,411
2025-11-27	8.190	8.240	8.090	8.130	8.108	8,680,510
2025-11-26	8.200	8.310	8.100	8.140	8.118	9,946,503
2025-11-25	8.300	8.380	8.010	8.250	8.228	29,028,700
2025-11-24	8.650	8.710	8.260	8.390	8.367	17,736,101
2025-11-21	8.650	8.920	8.330	8.600	8.577	23,409,191
2025-11-20	9.000	9.100	8.700	8.780	8.756	17,488,011
2025-11-19	9.190	9.600	8.630	8.860	8.836	25,527,286
2025-11-18	9.230	9.640	9.060	9.280	9.255	28,044,880
2025-11-17	9.400	9.410	9.110	9.180	9.155	23,720,202
2025-11-14	9.460	9.860	9.080	9.440	9.414	46,214,541
2025-11-13	9.540	9.720	9.300	9.600	9.574	47,240,056
2025-11-12	9.400	10.090	9.030	9.800	9.773	71,864,370
2025-11-11	9.510	9.550	9.000	9.170	9.145	49,729,006
2025-11-10	8.650	9.360	8.580	9.360	9.335	50,071,073
2025-11-07	8.300	8.670	8.290	8.510	8.487	29,007,611
2025-11-06	8.260	8.340	8.230	8.320	8.297	10,364,762
2025-11-05	8.220	8.380	8.150	8.340	8.317	13,980,712
2025-11-04	8.380	8.560	8.270	8.360	8.337	17,325,491
2025-11-03	8.500	8.540	8.220	8.460	8.437	22,125,731
2025-10-31	8.240	8.570	8.210	8.460	8.437	27,713,200
2025-10-30	8.210	8.460	8.050	8.290	8.267	36,309,445
2025-10-29	7.760	8.500	7.760	8.210	8.188	48,951,309
2025-10-28	7.850	7.940	7.660	7.730	7.709	22,108,175
2025-10-27	7.850	7.970	7.820	7.910	7.889	19,922,300

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0150 CNY
2025-09-30	0.0280 CNY
2025-07-01	0.0070 CNY
2024-12-05	0.0310 CNY
2024-07-17	0.0050 CNY
2023-07-10	0.0050 CNY
2022-07-14	0.0350 CNY
2021-08-11	0.0580 CNY
2020-08-07	0.0670 CNY
2019-06-28	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.